Orient Securities Co Ltd H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	4.090	4.210	4.090	4.180	3.240	5,993,536
2022-05-30	4.130	4.140	4.050	4.110	3.185	2,626,194
2022-05-27	4.150	4.160	4.060	4.080	3.162	3,250,000
2022-05-26	4.060	4.150	4.030	4.140	3.209	3,156,800
2022-05-25	4.090	4.100	4.050	4.060	3.147	1,911,600
2022-05-24	4.170	4.170	4.010	4.070	3.154	3,778,400
2022-05-23	4.140	4.180	4.100	4.160	3.224	3,552,491
2022-05-20	4.100	4.170	4.070	4.110	3.185	5,764,000
2022-05-19	4.040	4.080	3.990	4.050	3.139	1,747,600
2022-05-18	4.140	4.160	4.040	4.080	3.162	5,204,517
2022-05-17	4.040	4.080	4.000	4.060	3.147	4,654,200
2022-05-16	4.110	4.110	3.990	4.020	3.116	1,742,800
2022-05-13	4.040	4.070	3.980	4.030	3.123	3,769,215
2022-05-12	4.020	4.070	3.950	3.980	3.085	6,114,000
2022-05-11	3.980	4.230	3.980	4.070	3.154	13,420,800
2022-05-10	3.990	4.020	3.880	3.980	3.085	7,367,600
2022-05-06	4.040	4.110	3.960	4.010	3.108	11,552,800
2022-05-05	4.180	4.280	4.090	4.110	3.185	14,449,600
2022-05-04	4.150	4.160	4.030	4.080	3.162	3,062,800
2022-05-03	4.570	4.570	4.000	4.160	3.224	15,346,980
2022-04-29	4.680	4.820	4.570	4.790	3.712	1,557,200
2022-04-28	4.450	4.750	4.450	4.680	3.627	3,624,400
2022-04-27	4.200	4.400	4.200	4.390	3.402	4,748,800
2022-04-26	4.350	4.400	4.180	4.250	3.294	12,854,000
2022-04-25	4.450	4.530	4.270	4.330	3.356	17,854,160
2022-04-22	4.480	4.660	4.480	4.600	3.565	4,238,400
2022-04-21	4.560	4.650	4.480	4.480	3.472	7,030,200
2022-04-20	4.670	4.710	4.550	4.570	3.542	10,320,440
2022-04-19	4.780	4.790	4.570	4.670	3.619	14,523,600
2022-04-14	4.840	4.970	4.780	4.860	3.767	7,857,600
2022-04-13	4.700	4.820	4.680	4.720	3.658	4,367,200
2022-04-12	4.720	4.840	4.620	4.790	3.712	9,653,400
2022-04-11	5.080	5.080	4.650	4.660	3.612	12,026,000
2022-04-08	4.990	5.090	4.920	5.030	3.898	3,429,600
2022-04-07	5.110	5.130	4.920	4.940	3.829	5,444,400
2022-04-06	5.220	5.250	5.080	5.110	3.960	7,415,200
2022-04-04	5.270	5.420	5.270	5.370	4.162	518,400
2022-04-01	5.090	5.280	5.090	5.270	4.084	1,088,800
2022-03-31	5.120	5.190	5.080	5.130	3.976	1,007,600
2022-03-30	4.850	5.110	4.850	5.100	3.953	5,422,800
2022-03-29	4.880	4.910	4.780	4.840	3.751	2,942,400
2022-03-28	4.890	4.920	4.800	4.850	3.759	4,195,600
2022-03-25	5.160	5.160	4.870	4.920	3.813	3,800,800
2022-03-24	5.180	5.220	5.120	5.140	3.984	2,005,200
2022-03-23	5.130	5.210	5.100	5.180	4.015	4,240,000
2022-03-22	4.900	5.160	4.900	5.160	3.999	5,288,800
2022-03-21	5.250	5.290	4.940	4.960	3.844	5,222,400
2022-03-18	5.100	5.300	4.990	5.290	4.100	4,373,200
2022-03-17	4.930	5.130	4.810	5.110	3.960	6,494,800
2022-03-16	4.490	4.790	4.330	4.760	3.689	18,376,400
2022-03-15	4.630	4.690	4.210	4.320	3.348	7,659,718
2022-03-14	4.940	4.940	4.560	4.630	3.588	9,541,600
2022-03-11	4.850	4.980	4.720	4.940	3.829	8,980,800
2022-03-10	5.110	5.180	4.950	5.030	3.898	2,918,000
2022-03-09	5.050	5.170	4.800	5.000	3.875	5,826,000
2022-03-08	5.100	5.230	4.990	5.000	3.875	3,229,600
2022-03-07	5.380	5.380	5.100	5.160	3.999	8,281,200
2022-03-04	5.530	5.570	5.420	5.450	4.224	4,347,200
2022-03-03	5.610	5.750	5.610	5.670	4.394	1,014,800
2022-03-02	5.710	5.710	5.560	5.630	4.363	1,484,000

← NewerPage 19 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.2299 HKD
2025-09-11	0.1316 HKD
2025-05-27	0.1087 HKD
2024-10-29	0.0824 HKD
2024-05-27	0.1651 HKD
2023-05-23	0.1702 HKD
2022-07-05	0.2929 HKD
2021-06-01	0.3013 HKD
2020-05-29	0.1640 HKD
2019-06-11	0.1138 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.